Cotação atual, histórico e gráfico do papel: CBTC39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CBTC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2026	5,88%	1,83	32,96	32,41	32,41	32,96	5K	2
17/09/2026	-0,10%	-0,03	31,13	31,13	31,13	31,13	93	1
16/09/2026	-3,38%	-1,09	31,16	31,16	31,16	31,16	124	1
14/09/2026	2,51%	0,79	32,25	32,25	32,25	32,25	32	1
11/09/2026	20,40%	5,33	31,46	31,35	31,27	31,80	10K	10
11/08/2026	0,93%	0,24	26,13	26,13	26,13	26,13	26	1
03/08/2026	-1,86%	-0,49	25,89	25,89	25,89	25,89	25	1
22/07/2026	3,86%	0,98	26,38	26,38	26,38	26,38	26	1
03/07/2026	0,24%	0,06	25,40	25,53	25,40	25,53	2K	2
02/07/2026	2,34%	0,58	25,34	25,34	25,34	25,34	25	1
29/06/2026	-22,53%	-7,20	24,76	24,76	24,76	24,76	99	1
27/05/2026	0,00%	0,00	31,96	31,96	31,96	31,96	31	1
15/05/2026	1,88%	0,59	31,96	31,81	31,81	32,03	10K	3
12/05/2026	0,19%	0,06	31,37	31,37	31,37	31,37	31	1
08/05/2026	-2,58%	-0,83	31,31	31,31	31,31	31,31	125	1
06/05/2026	3,78%	1,17	32,14	32,14	32,14	32,14	385	1
23/04/2026	-0,10%	-0,03	30,97	30,97	30,97	30,97	30	1
22/04/2026	5,37%	1,58	31,00	31,00	31,00	31,00	31	1
13/04/2026	0,00%	0,00	29,42	29,42	29,42	29,42	29	1
25/03/2026	0,75%	0,22	29,42	29,42	29,42	29,42	147	1
19/03/2026	-4,58%	-1,40	29,20	29,20	29,20	29,20	29	1
17/03/2026	1,19%	0,36	30,60	30,60	30,60	30,60	30	1
13/03/2026	5,37%	1,54	30,24	30,24	30,24	30,24	30	1
11/03/2026	-4,75%	-1,43	28,70	28,70	28,70	28,70	200	1
05/03/2026	1,35%	0,40	30,13	30,13	30,13	30,13	210	1
04/03/2026	3,48%	1,00	29,73	29,78	29,73	29,78	118	2
03/03/2026	0,74%	0,21	28,73	28,73	28,73	28,73	28	1
02/03/2026	1,93%	0,54	28,52	27,98	27,98	28,52	141	4
23/02/2026	0,00%	0,00	27,98	27,98	27,98	27,98	27	1
18/02/2026	0,00%	0,00	27,98	27,98	27,98	27,98	27	1
12/02/2026	-4,57%	-1,34	27,98	27,98	27,98	27,98	195	1
06/02/2026	-20,54%	-7,58	29,32	29,52	28,35	29,52	318	4
28/01/2026	0,00%	0,00	36,90	36,90	36,90	36,90	36	1
27/01/2026	1,04%	0,38	36,90	36,90	36,90	36,90	10K	1
26/01/2026	-3,62%	-1,37	36,52	36,52	36,52	36,52	2K	1
23/01/2026	-4,08%	-1,61	37,89	37,61	37,61	37,89	13K	2
19/01/2026	0,66%	0,26	39,50	39,50	39,50	39,50	39	1
07/01/2026	-0,96%	-0,38	39,24	39,24	39,24	39,24	78	2
06/01/2026	-2,49%	-1,01	39,62	39,62	39,62	39,62	2K	1
05/01/2026	5,40%	2,08	40,63	40,26	40,26	40,63	121	2
30/12/2025	-1,91%	-0,75	38,55	38,55	38,55	38,55	38	1
22/12/2025	3,15%	1,20	39,30	39,89	39,30	39,89	158	2
19/12/2025	-1,78%	-0,69	38,10	38,10	38,10	38,10	38	1
18/12/2025	2,35%	0,89	38,79	38,74	38,74	38,79	232	2
17/12/2025	-0,21%	-0,08	37,90	37,90	37,90	37,90	75	1
16/12/2025	-2,37%	-0,92	37,98	37,98	37,98	37,98	113	1
12/12/2025	7,31%	2,65	38,90	38,90	38,90	38,90	544	1
01/12/2025	-16,15%	-6,98	36,25	36,25	36,25	36,25	2K	2
11/11/2025	-3,53%	-1,58	43,23	43,66	43,23	43,66	5K	2
10/11/2025	1,63%	0,72	44,81	44,81	44,81	44,81	15K	1
05/11/2025	-0,07%	-0,03	44,09	44,19	44,09	44,19	5K	2
04/11/2025	-3,52%	-1,61	44,12	44,12	44,12	44,12	176	1
03/11/2025	-7,07%	-3,48	45,73	45,73	45,73	45,73	91	1
28/10/2025	-0,67%	-0,33	49,21	49,24	49,21	49,24	54K	2
27/10/2025	-3,81%	-1,96	49,54	50,00	49,34	50,00	298	4
03/10/2025	-	-	51,50	51,22	51,14	51,74	1K	10

Date,Open,High,Low,Close,Volume
18-Sep-26,32.41,32.96,32.41,32.96,5271
17-Sep-26,31.13,31.13,31.13,31.13,93
16-Sep-26,31.16,31.16,31.16,31.16,124
14-Sep-26,32.25,32.25,32.25,32.25,32
11-Sep-26,31.35,31.80,31.27,31.46,10030
11-Aug-26,26.13,26.13,26.13,26.13,26
03-Aug-26,25.89,25.89,25.89,25.89,25
22-Jul-26,26.38,26.38,26.38,26.38,26
03-Jul-26,25.53,25.53,25.40,25.40,2189
02-Jul-26,25.34,25.34,25.34,25.34,25
29-Jun-26,24.76,24.76,24.76,24.76,99
27-May-26,31.96,31.96,31.96,31.96,31
15-May-26,31.81,32.03,31.81,31.96,10162
12-May-26,31.37,31.37,31.37,31.37,31
08-May-26,31.31,31.31,31.31,31.31,125
06-May-26,32.14,32.14,32.14,32.14,385
23-Apr-26,30.97,30.97,30.97,30.97,30
22-Apr-26,31.00,31.00,31.00,31.00,31
13-Apr-26,29.42,29.42,29.42,29.42,29
25-Mar-26,29.42,29.42,29.42,29.42,147
19-Mar-26,29.20,29.20,29.20,29.20,29
17-Mar-26,30.60,30.60,30.60,30.60,30
13-Mar-26,30.24,30.24,30.24,30.24,30
11-Mar-26,28.70,28.70,28.70,28.70,200
05-Mar-26,30.13,30.13,30.13,30.13,210
04-Mar-26,29.78,29.78,29.73,29.73,118
03-Mar-26,28.73,28.73,28.73,28.73,28
02-Mar-26,27.98,28.52,27.98,28.52,141
23-Feb-26,27.98,27.98,27.98,27.98,27
18-Feb-26,27.98,27.98,27.98,27.98,27
12-Feb-26,27.98,27.98,27.98,27.98,195
06-Feb-26,29.52,29.52,28.35,29.32,318
28-Jan-26,36.90,36.90,36.90,36.90,36
27-Jan-26,36.90,36.90,36.90,36.90,9999
26-Jan-26,36.52,36.52,36.52,36.52,1826
23-Jan-26,37.61,37.89,37.61,37.89,12505
19-Jan-26,39.50,39.50,39.50,39.50,39
07-Jan-26,39.24,39.24,39.24,39.24,78
06-Jan-26,39.62,39.62,39.62,39.62,1981
05-Jan-26,40.26,40.63,40.26,40.63,121
30-Dec-25,38.55,38.55,38.55,38.55,38
22-Dec-25,39.89,39.89,39.30,39.30,158
19-Dec-25,38.10,38.10,38.10,38.10,38
18-Dec-25,38.74,38.79,38.74,38.79,232
17-Dec-25,37.90,37.90,37.90,37.90,75
16-Dec-25,37.98,37.98,37.98,37.98,113
12-Dec-25,38.90,38.90,38.90,38.90,544
01-Dec-25,36.25,36.25,36.25,36.25,1522
11-Nov-25,43.66,43.66,43.23,43.23,5327
10-Nov-25,44.81,44.81,44.81,44.81,14966
05-Nov-25,44.19,44.19,44.09,44.09,4595
04-Nov-25,44.12,44.12,44.12,44.12,176
03-Nov-25,45.73,45.73,45.73,45.73,91
28-Oct-25,49.24,49.24,49.21,49.21,54377
27-Oct-25,50.00,50.00,49.34,49.54,298
03-Oct-25,51.22,51.74,51.14,51.50,1030

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CBTC39